State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
22.07
+0.07 (0.34%)
Nov 6, 2026, 4:00 PM EST - Market closed
XLCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.03 | 22.21 | 22.03 | 22.07 | 22.07 | 0.36% | 2,302 |
| Nov 5, 2026 | 23.00 | 23.00 | 21.80 | 22.00 | 22.00 | -0.70% | 2,480 |
| Nov 4, 2026 | 21.80 | 22.31 | 21.80 | 22.15 | 22.15 | 3.50% | 14,522 |
| Nov 3, 2026 | 21.14 | 21.42 | 21.14 | 21.40 | 21.40 | 1.04% | 6,718 |
| Nov 2, 2026 | 21.32 | 21.36 | 21.18 | 21.18 | 21.18 | 0.33% | 10,491 |
| Oct 30, 2026 | 21.48 | 21.54 | 21.29 | 21.36 | 21.11 | -1.18% | 9,139 |
| Oct 29, 2026 | 21.66 | 21.74 | 21.46 | 21.62 | 21.36 | -1.81% | 5,269 |
| Oct 28, 2026 | 22.02 | 22.08 | 22.00 | 22.02 | 21.76 | -0.51% | 4,330 |
| Oct 27, 2026 | 22.10 | 22.21 | 22.10 | 22.13 | 21.87 | -0.19% | 7,287 |
| Oct 26, 2026 | 22.39 | 22.39 | 22.10 | 22.17 | 21.91 | -1.41% | 3,377 |
| Oct 23, 2026 | 22.59 | 22.65 | 22.49 | 22.49 | 22.22 | -1.37% | 4,718 |
| Oct 22, 2026 | 23.00 | 23.00 | 22.73 | 22.80 | 22.53 | -1.42% | 4,296 |
| Oct 21, 2026 | 23.11 | 23.22 | 23.05 | 23.13 | 22.86 | -0.67% | 6,731 |
| Oct 20, 2026 | 23.30 | 23.30 | 23.29 | 23.29 | 23.01 | - | 721 |
| Oct 19, 2026 | 23.17 | 23.33 | 23.17 | 23.29 | 23.01 | 0.08% | 1,964 |
| Oct 16, 2026 | 23.50 | 23.50 | 23.27 | 23.27 | 22.99 | -1.32% | 1,102 |
| Oct 15, 2026 | 23.52 | 23.59 | 23.50 | 23.58 | 23.30 | 0.66% | 1,369 |
| Oct 14, 2026 | 23.55 | 23.55 | 23.41 | 23.42 | 23.15 | -1.32% | 4,884 |
| Oct 13, 2026 | 23.63 | 23.84 | 23.63 | 23.74 | 23.45 | 0.77% | 1,436 |
| Oct 12, 2026 | 23.55 | 23.57 | 23.55 | 23.55 | 23.27 | 0.91% | 1,612 |
| Oct 9, 2026 | 23.60 | 23.60 | 23.34 | 23.34 | 23.07 | -1.39% | 2,458 |
| Oct 8, 2026 | 23.58 | 23.68 | 23.58 | 23.67 | 23.39 | 0.64% | 7,200 |
| Oct 7, 2026 | 23.42 | 23.52 | 23.40 | 23.52 | 23.24 | -0.21% | 6,891 |
| Oct 6, 2026 | 23.51 | 23.58 | 23.51 | 23.57 | 23.29 | 0.06% | 2,042 |
| Oct 5, 2026 | 23.42 | 23.60 | 23.40 | 23.55 | 23.28 | 1.09% | 3,389 |
| Oct 2, 2026 | 23.36 | 23.41 | 23.27 | 23.30 | 23.02 | 0.36% | 2,874 |
| Oct 1, 2026 | 23.40 | 23.40 | 23.21 | 23.21 | 22.94 | -1.06% | 3,519 |
| Sep 30, 2026 | 23.74 | 23.85 | 23.69 | 23.69 | 23.18 | -0.21% | 2,583 |
| Sep 29, 2026 | 23.67 | 23.74 | 23.67 | 23.74 | 23.23 | 0.25% | 1,645 |
| Sep 28, 2026 | 23.94 | 23.94 | 23.65 | 23.68 | 23.18 | -1.32% | 2,738 |
| Sep 25, 2026 | 23.99 | 23.99 | 23.95 | 23.99 | 23.49 | -0.68% | 1,077 |
| Sep 24, 2026 | 24.02 | 24.16 | 24.02 | 24.16 | 23.65 | 0.97% | 2,839 |
| Sep 23, 2026 | 24.02 | 24.05 | 23.93 | 23.93 | 23.42 | -0.59% | 2,106 |
| Sep 22, 2026 | 24.23 | 24.23 | 24.07 | 24.07 | 23.56 | -0.75% | 834 |
| Sep 21, 2026 | 24.11 | 24.25 | 24.10 | 24.25 | 23.74 | 3.00% | 1,374 |
| Sep 18, 2026 | 23.60 | 23.60 | 23.53 | 23.54 | 23.04 | -1.14% | 1,250 |
| Sep 17, 2026 | 23.82 | 23.82 | 23.79 | 23.81 | 23.31 | -0.47% | 820 |
| Sep 16, 2026 | 24.14 | 24.14 | 23.85 | 23.93 | 23.42 | -0.62% | 895 |
| Sep 15, 2026 | 24.13 | 24.13 | 24.08 | 24.08 | 23.57 | -0.52% | 3,025 |
| Sep 14, 2026 | 24.21 | 24.21 | 24.19 | 24.20 | 23.69 | 1.56% | 1,440 |
| Sep 11, 2026 | 23.75 | 23.90 | 23.75 | 23.83 | 23.33 | 1.07% | 6,214 |
| Sep 10, 2026 | 23.57 | 23.58 | 23.56 | 23.58 | 23.08 | 0.49% | 2,148 |
| Sep 9, 2026 | 23.55 | 23.55 | 23.43 | 23.46 | 22.97 | -0.57% | 2,152 |
| Sep 8, 2026 | 23.55 | 23.60 | 23.55 | 23.60 | 23.10 | -0.37% | 1,798 |
| Sep 4, 2026 | 23.78 | 23.78 | 23.68 | 23.69 | 23.19 | -0.77% | 3,505 |
| Sep 3, 2026 | 23.96 | 23.96 | 23.83 | 23.87 | 23.36 | 0.61% | 4,220 |
| Sep 2, 2026 | 23.68 | 23.81 | 23.68 | 23.73 | 23.22 | 1.25% | 4,533 |
| Sep 1, 2026 | 23.46 | 23.55 | 23.40 | 23.43 | 22.94 | -0.53% | 4,753 |
| Aug 31, 2026 | 23.78 | 23.79 | 23.70 | 23.72 | 23.06 | -0.95% | 9,538 |
| Aug 28, 2026 | 24.01 | 24.01 | 23.91 | 23.95 | 23.28 | 1.10% | 4,319 |